Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	27.42	27.65	27.42	27.53	26,883	+0.03(+0.10%)
Sep 29, 2005	27.50	27.64	27.38	27.50	11,467	+0.06(+0.23%)
Sep 28, 2005	27.41	27.47	27.37	27.44	16,355	+0.16(+0.59%)
Sep 27, 2005	27.29	27.39	27.22	27.28	6,579	-0.27(-0.97%)
Sep 26, 2005	27.50	27.63	27.50	27.54	7,519	+0.16(+0.58%)
Sep 23, 2005	27.38	27.50	27.29	27.38	140,245	-0.07(-0.27%)
Sep 22, 2005	27.35	27.46	27.26	27.46	8,271	+0.11(+0.39%)
Sep 21, 2005	27.50	27.54	27.35	27.35	12,219	-0.21(-0.77%)
Sep 20, 2005	27.63	27.79	27.53	27.56	14,851	-0.10(-0.35%)
Sep 19, 2005	27.75	27.75	27.62	27.66	7,331	-0.41(-1.48%)
Sep 16, 2005	28.01	28.07	27.85	28.07	32,899	+0.41(+1.48%)
Sep 15, 2005	27.83	27.83	27.66	27.67	4,511	-0.04(-0.13%)
Sep 14, 2005	27.66	27.83	27.66	27.70	24,251	+0.01(+0.04%)
Sep 13, 2005	27.66	27.70	27.55	27.69	5,827	-0.14(-0.50%)
Sep 12, 2005	27.77	27.86	27.66	27.83	14,851	-0.11(-0.38%)
Sep 09, 2005	27.93	28.03	27.88	27.94	5,075	+0.17(+0.61%)
Sep 08, 2005	27.77	27.92	27.72	27.77	1,691	-0.21(-0.76%)
Sep 07, 2005	27.98	27.98	27.77	27.98	4,699	-0.26(-0.90%)
Sep 06, 2005	28.01	28.23	27.98	28.23	148,705	+0.42(+1.51%)
Sep 02, 2005	27.71	27.93	27.71	27.81	3,947	-0.01(-0.04%)
Sep 01, 2005	27.61	27.90	27.61	27.82	14,851	+0.22(+0.79%)
Aug 31, 2005	27.15	27.61	27.15	27.61	3,571	+0.49(+1.80%)
Aug 30, 2005	27.29	27.30	27.09	27.12	10,339	-0.24(-0.88%)
Aug 29, 2005	27.29	27.36	27.15	27.36	3,571	+0.14(+0.51%)
Aug 26, 2005	27.55	27.55	27.22	27.22	18,987	-0.23(-0.83%)
Aug 25, 2005	27.39	27.60	27.39	27.45	9,775	-0.01(-0.02%)
Aug 24, 2005	27.80	27.83	27.45	27.45	6,203	-0.52(-1.84%)
Aug 23, 2005	27.93	27.97	27.93	27.97	7,519	+0.01(+0.02%)
Aug 22, 2005	28.00	28.06	27.81	27.96	5,263	+0.09(+0.31%)
Aug 19, 2005	27.71	27.88	27.70	27.88	10,715	+0.21(+0.75%)
Aug 18, 2005	27.47	27.71	27.47	27.67	5,451	-0.26(-0.91%)
Aug 17, 2005	27.63	27.93	27.63	27.93	6,391	+0.18(+0.63%)
Aug 16, 2005	27.90	27.90	27.73	27.75	6,579	-0.31(-1.10%)
Aug 15, 2005	28.03	28.06	27.86	28.06	7,895	-0.02(-0.08%)
Aug 12, 2005	28.06	28.09	27.93	28.08	7,895	-0.08(-0.28%)
Aug 11, 2005	28.13	28.16	27.94	28.16	25,943	+0.26(+0.93%)
Aug 10, 2005	28.07	28.18	27.78	27.90	15,979	+0.12(+0.44%)
Aug 09, 2005	27.69	27.88	27.63	27.78	298,726	+0.18(+0.64%)
Aug 08, 2005	27.66	27.72	27.44	27.60	7,707	+0.10(+0.37%)
Aug 05, 2005	27.55	27.70	27.47	27.50	12,971	-0.21(-0.77%)
Aug 04, 2005	27.87	27.87	27.56	27.71	80,838	-0.28(-1.01%)
Aug 03, 2005	27.87	28.00	27.82	28.00	18,987	+0.18(+0.63%)
Aug 02, 2005	27.84	27.93	27.75	27.82	12,407	+0.08(+0.29%)
Aug 01, 2005	27.66	27.74	27.59	27.74	10,715	+0.28(+1.03%)
Jul 29, 2005	27.58	27.66	27.44	27.46	12,407	-0.20(-0.73%)
Jul 28, 2005	27.47	27.66	27.47	27.66	21,055	+0.30(+1.09%)
Jul 27, 2005	27.21	27.36	27.03	27.36	9,399	+0.37(+1.38%)
Jul 26, 2005	26.89	27.06	26.89	26.99	4,887	+0.19(+0.69%)
Jul 25, 2005	26.76	26.86	26.75	26.80	6,955	-0.07(-0.26%)
Jul 22, 2005	26.75	26.87	26.71	26.87	12,407	+0.02(+0.06%)
Jul 21, 2005	26.94	26.94	26.75	26.86	5,451	-0.10(-0.36%)
Jul 20, 2005	26.65	26.95	26.60	26.95	6,391	+0.25(+0.94%)
Jul 19, 2005	26.71	26.82	26.65	26.70	18,423	-0.09(-0.32%)
Jul 18, 2005	26.73	26.89	26.67	26.79	4,699	-0.13(-0.47%)
Jul 15, 2005	26.96	26.97	26.78	26.92	23,875	-0.04(-0.16%)
Jul 14, 2005	26.94	27.13	26.93	26.96	12,595	-0.05(-0.20%)
Jul 13, 2005	26.94	27.03	26.79	27.01	39,855	+0.07(+0.26%)
Jul 12, 2005	26.60	26.94	26.60	26.94	55,270	+0.36(+1.34%)
Jul 11, 2005	26.32	26.59	26.32	26.59	53,202	+0.26(+0.99%)
Jul 08, 2005	26.06	26.44	26.06	26.32	16,919	+0.32(+1.25%)
Jul 07, 2005	25.93	26.14	25.93	26.00	15,603	-0.39(-1.47%)
Jul 06, 2005	26.44	26.47	26.29	26.39	9,211	+0.03(+0.10%)
Jul 05, 2005	26.22	26.36	26.06	26.36	4,887	+0.03(+0.12%)